39,070€
0,23%
Echtzeit-Aktienkurs MIPS AB O.N.
Bid:
Ask:
Aktienkurse zur MIPS AB O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,02 | 39,14 | 39,02 | 39,14 | 0,41% | 23,00 |
| 05.06.2025 | 38,86 | 39,18 | 38,86 | 38,98 | 0,52% | 88,00 |
| 04.06.2025 | 38,12 | 38,78 | 38,12 | 38,78 | 3,19% | 189,00 |
| 03.06.2025 | 37,50 | 37,58 | 37,00 | 37,58 | -0,16% | 110,00 |
| 02.06.2025 | 37,78 | 37,94 | 37,52 | 37,64 | -0,05% | 107,00 |
| 30.05.2025 | 37,18 | 37,84 | 37,18 | 37,66 | 0,59% | 36,00 |
| 29.05.2025 | 37,48 | 37,48 | 37,30 | 37,44 | 0,97% | 96,00 |
| 28.05.2025 | 36,84 | 37,54 | 36,66 | 37,08 | 4,39% | 346,00 |
| 27.05.2025 | 36,08 | 36,20 | 35,52 | 35,52 | -0,84% | 15,00 |
| 26.05.2025 | 35,72 | 36,12 | 35,72 | 35,82 | 1,47% | 13,00 |
| 23.05.2025 | 35,64 | 36,40 | 35,06 | 35,30 | -1,12% | 127,00 |
| 22.05.2025 | 36,58 | 36,58 | 35,62 | 35,70 | -1,49% | 101,00 |
| 21.05.2025 | 36,62 | 36,62 | 35,92 | 36,24 | -3,26% | 367,00 |
| 20.05.2025 | 38,00 | 38,00 | 37,46 | 37,46 | -3,25% | 232,00 |
| 19.05.2025 | 38,42 | 38,72 | 37,70 | 38,72 | 0,36% | 207,00 |
| 16.05.2025 | 38,42 | 38,58 | 38,42 | 38,58 | 0,94% | 41,00 |
| 15.05.2025 | 38,10 | 38,22 | 37,80 | 38,22 | -0,57% | 324,00 |
| 14.05.2025 | 39,06 | 39,82 | 38,44 | 38,44 | -2,54% | 208,00 |
| 13.05.2025 | 37,90 | 39,64 | 37,88 | 39,44 | 4,45% | 788,00 |
| 12.05.2025 | 34,00 | 37,76 | 33,98 | 37,76 | 10,80% | 298,00 |
| 09.05.2025 | 33,84 | 34,34 | 33,84 | 34,08 | 0,59% | 314,00 |
| 08.05.2025 | 34,10 | 34,16 | 33,38 | 33,88 | -1,11% | 335,00 |
| 07.05.2025 | 33,74 | 34,26 | 33,74 | 34,26 | 1,48% | 8,00 |
| 06.05.2025 | 33,40 | 33,76 | 33,40 | 33,76 | 0,66% | 87,00 |
| 05.05.2025 | 34,04 | 34,14 | 33,38 | 33,54 | -1,81% | 210,00 |
| 02.05.2025 | 31,20 | 34,16 | 31,20 | 34,16 | 9,63% | 279,00 |
| 30.04.2025 | 30,98 | 31,16 | 30,82 | 31,16 | 0,39% | 218,00 |
| 29.04.2025 | 30,90 | 31,40 | 30,82 | 31,04 | -2,82% | 180,00 |
| 28.04.2025 | 32,06 | 32,10 | 31,94 | 31,94 | -0,75% | 58,00 |
| 25.04.2025 | 30,84 | 32,18 | 30,50 | 32,18 | 4,55% | 607,00 |
| 24.04.2025 | 29,78 | 31,52 | 29,78 | 30,78 | -9,20% | 54,00 |
| 23.04.2025 | 32,98 | 33,90 | 32,98 | 33,90 | 6,07% | 51,00 |
| 22.04.2025 | 31,86 | 31,96 | 31,80 | 31,96 | -0,19% | 85,00 |
| 17.04.2025 | 32,42 | 32,42 | 32,02 | 32,02 | -0,19% | 6,00 |
| 16.04.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -2,61% | 10,00 |
| 15.04.2025 | 31,70 | 32,94 | 31,70 | 32,94 | 4,64% | 165,00 |
| 14.04.2025 | 31,12 | 31,68 | 31,12 | 31,48 | 1,48% | 188,00 |
| 11.04.2025 | 31,72 | 31,72 | 30,54 | 31,02 | -0,96% | 180,00 |
| 10.04.2025 | 32,78 | 33,00 | 31,02 | 31,32 | -2,97% | 60,00 |
| 09.04.2025 | 31,06 | 32,28 | 29,30 | 32,28 | 0,12% | 309,00 |
| 08.04.2025 | 33,32 | 33,32 | 31,84 | 32,24 | 1,77% | 792,00 |
| 07.04.2025 | 30,52 | 31,68 | 29,48 | 31,68 | 0,38% | 443,00 |
| 04.04.2025 | 33,62 | 33,62 | 31,56 | 31,56 | -6,90% | 165,00 |
| 03.04.2025 | 35,72 | 35,72 | 33,90 | 33,90 | -5,57% | 96,00 |
| 02.04.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -2,13% | 1,00 |
| 01.04.2025 | 35,90 | 36,68 | 35,90 | 36,68 | 3,15% | 76,00 |
| 31.03.2025 | 36,18 | 36,18 | 34,88 | 35,56 | -3,00% | 1.131,00 |
| 28.03.2025 | 36,96 | 36,96 | 36,66 | 36,66 | -1,87% | 15,00 |
| 27.03.2025 | 37,62 | 37,62 | 37,06 | 37,36 | -1,53% | 25,00 |
| 26.03.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 2,65% | 27,00 |
| 25.03.2025 | 38,00 | 38,00 | 36,82 | 36,96 | -0,70% | 219,00 |
| 24.03.2025 | 37,46 | 37,46 | 37,22 | 37,22 | -1,85% | 56,00 |
| 21.03.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -0,73% | 1,00 |
| 20.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | 1,00 |
| 19.03.2025 | 37,62 | 38,30 | 37,58 | 38,30 | 0,74% | 14,00 |
| 18.03.2025 | 38,60 | 38,60 | 38,02 | 38,02 | -1,04% | 3,00 |
| 17.03.2025 | 38,66 | 38,70 | 38,24 | 38,42 | -0,67% | 158,00 |
| 14.03.2025 | 38,42 | 39,18 | 38,42 | 38,68 | 2,65% | 40,00 |
| 13.03.2025 | 37,94 | 37,94 | 37,68 | 37,68 | -1,82% | 99,00 |
| 12.03.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 1,27% | 10,00 |
| 11.03.2025 | 38,94 | 38,94 | 37,90 | 37,90 | -1,92% | 37,00 |
| 10.03.2025 | 40,20 | 40,20 | 38,64 | 38,64 | -5,11% | 154,00 |
| 07.03.2025 | 40,34 | 40,78 | 40,34 | 40,72 | 0,10% | 112,00 |
| 06.03.2025 | 41,72 | 41,72 | 40,68 | 40,68 | -1,74% | 11,00 |
| 05.03.2025 | 42,00 | 42,00 | 41,40 | 41,40 | 1,92% | 84,00 |
| 04.03.2025 | 42,98 | 42,98 | 40,52 | 40,62 | -7,51% | 317,00 |
| 03.03.2025 | 44,04 | 44,04 | 43,42 | 43,92 | 0,83% | 31,00 |
| 28.02.2025 | 43,28 | 43,56 | 43,28 | 43,56 | -0,86% | 39,00 |
| 27.02.2025 | 43,74 | 44,02 | 43,74 | 43,94 | 0,87% | 40,00 |
| 26.02.2025 | 44,74 | 44,80 | 43,56 | 43,56 | -1,94% | 192,00 |
| 25.02.2025 | 43,86 | 44,42 | 43,72 | 44,42 | -1,68% | 31,00 |
| 24.02.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -0,04% | 2,00 |
| 21.02.2025 | 45,08 | 45,52 | 45,08 | 45,20 | 0,27% | 124,00 |
| 20.02.2025 | 45,88 | 45,88 | 45,08 | 45,08 | -0,13% | 25,00 |
| 19.02.2025 | 45,54 | 45,62 | 44,96 | 45,14 | -1,01% | 76,00 |
| 18.02.2025 | 45,96 | 46,10 | 45,60 | 45,60 | -0,91% | 242,00 |
| 17.02.2025 | 45,66 | 46,02 | 45,66 | 46,02 | -0,30% | 141,00 |
| 14.02.2025 | 46,16 | 46,16 | 46,16 | 46,16 | -0,02% | 15,00 |
| 13.02.2025 | 46,61 | 46,76 | 45,61 | 46,17 | -0,45% | - |
| 12.02.2025 | 46,92 | 46,92 | 46,00 | 46,38 | -2,97% | 193,00 |
| 11.02.2025 | 48,66 | 48,66 | 47,80 | 47,80 | -1,48% | 15,00 |
| 10.02.2025 | 47,84 | 48,52 | 47,40 | 48,52 | 1,89% | 37,00 |
| 07.02.2025 | 49,52 | 50,20 | 47,62 | 47,62 | -3,56% | 4,00 |
| 06.02.2025 | 48,00 | 51,80 | 48,00 | 49,38 | 2,96% | 709,00 |
| 05.02.2025 | 46,84 | 47,96 | 46,84 | 47,96 | 2,43% | 31,00 |
| 04.02.2025 | 47,16 | 47,16 | 46,82 | 46,82 | -0,81% | 3,00 |
| 03.02.2025 | 45,96 | 47,20 | 45,60 | 47,20 | -0,55% | 84,00 |
| 31.01.2025 | 46,96 | 47,46 | 46,96 | 47,46 | -0,59% | 93,00 |
| 30.01.2025 | 46,00 | 47,74 | 46,00 | 47,74 | 4,37% | 29,00 |
| 29.01.2025 | 45,18 | 45,82 | 44,55 | 45,74 | 1,87% | - |
| 28.01.2025 | 45,10 | 45,10 | 44,78 | 44,90 | 1,08% | 153,00 |
| 27.01.2025 | 44,42 | 44,42 | 44,42 | 44,42 | -1,02% | 1,00 |
| 24.01.2025 | 44,34 | 45,00 | 44,22 | 44,88 | 1,63% | - |
| 23.01.2025 | 44,12 | 44,36 | 44,12 | 44,16 | 1,42% | 22,00 |
| 22.01.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 0,65% | 1,00 |
| 21.01.2025 | 43,26 | 43,26 | 43,26 | 43,26 | 2,71% | 3,00 |
| 20.01.2025 | 41,78 | 42,12 | 41,78 | 42,12 | 1,84% | 45,00 |
| 17.01.2025 | 42,30 | 42,40 | 41,18 | 41,36 | -1,34% | - |
| 16.01.2025 | 41,62 | 41,92 | 41,16 | 41,92 | 2,59% | 266,00 |
| 15.01.2025 | 40,86 | 40,86 | 40,86 | 40,86 | 2,15% | 5,00 |